MPHASIS
Mphasis Limited
Historical option data for MPHASIS
16 Sep 2024 04:12 PM IST
| MPHASIS 3050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3125.75 | 122.9 | -18.15 | 21,450 | 12,925 | 68,750 | ||||
| 13 Sept | 3146.15 | 141.05 | 41.60 | 35,200 | -12,650 | 55,825 | ||||
| 12 Sept | 3098.05 | 99.45 | 5.55 | 55,000 | -1,375 | 68,200 | ||||
| 11 Sept | 3066.60 | 93.9 | -9.10 | 91,300 | -10,725 | 69,575 | ||||
| 10 Sept | 3080.40 | 103 | 30.50 | 4,36,700 | -2,200 | 80,300 | ||||
| 9 Sept | 2993.70 | 72.5 | -32.50 | 1,67,475 | 18,150 | 83,325 | ||||
| 6 Sept | 3051.50 | 105 | -17.60 | 1,62,800 | 24,750 | 65,725 | ||||
| 5 Sept | 3087.70 | 122.6 | 0.95 | 59,675 | 0 | 40,700 | ||||
| 4 Sept | 3088.70 | 121.65 | -37.60 | 3,40,725 | 14,300 | 40,425 | ||||
| 3 Sept | 3125.35 | 159.25 | 17.35 | 18,700 | -3,850 | 26,675 | ||||
| 2 Sept | 3102.50 | 141.9 | -2.85 | 20,350 | -4,125 | 29,700 | ||||
| 30 Aug | 3104.95 | 144.75 | -9.60 | 22,275 | 825 | 33,825 | ||||
| 29 Aug | 3103.45 | 154.35 | 12.35 | 45,925 | 17,600 | 32,725 | ||||
| 28 Aug | 3089.45 | 142 | 24.40 | 1,23,475 | -12,100 | 15,950 | ||||
| 27 Aug | 3034.00 | 117.6 | 4.60 | 31,350 | 9,625 | 27,500 | ||||
| 26 Aug | 3019.75 | 113 | 9.75 | 34,925 | 17,875 | 17,875 | ||||
| 23 Aug | 2997.65 | 103.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3065.65 | 103.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3036.95 | 103.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3008.95 | 103.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Aug | 2977.70 | 103.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2910.95 | 103.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2702.90 | 103.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2726.00 | 103.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2652.25 | 103.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2931.60 | 103.25 | 0 | 0 | 0 | |||||
For Mphasis Limited - strike price 3050 expiring on 26SEP2024
Delta for 3050 CE is -
Historical price for 3050 CE is as follows
On 16 Sept MPHASIS was trading at 3125.75. The strike last trading price was 122.9, which was -18.15 lower than the previous day. The implied volatity was -, the open interest changed by 12925 which increased total open position to 68750
On 13 Sept MPHASIS was trading at 3146.15. The strike last trading price was 141.05, which was 41.60 higher than the previous day. The implied volatity was -, the open interest changed by -12650 which decreased total open position to 55825
On 12 Sept MPHASIS was trading at 3098.05. The strike last trading price was 99.45, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 68200
On 11 Sept MPHASIS was trading at 3066.60. The strike last trading price was 93.9, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by -10725 which decreased total open position to 69575
On 10 Sept MPHASIS was trading at 3080.40. The strike last trading price was 103, which was 30.50 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 80300
On 9 Sept MPHASIS was trading at 2993.70. The strike last trading price was 72.5, which was -32.50 lower than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 83325
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 105, which was -17.60 lower than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 65725
On 5 Sept MPHASIS was trading at 3087.70. The strike last trading price was 122.6, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40700
On 4 Sept MPHASIS was trading at 3088.70. The strike last trading price was 121.65, which was -37.60 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 40425
On 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 159.25, which was 17.35 higher than the previous day. The implied volatity was -, the open interest changed by -3850 which decreased total open position to 26675
On 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 141.9, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 29700
On 30 Aug MPHASIS was trading at 3104.95. The strike last trading price was 144.75, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 33825
On 29 Aug MPHASIS was trading at 3103.45. The strike last trading price was 154.35, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 32725
On 28 Aug MPHASIS was trading at 3089.45. The strike last trading price was 142, which was 24.40 higher than the previous day. The implied volatity was -, the open interest changed by -12100 which decreased total open position to 15950
On 27 Aug MPHASIS was trading at 3034.00. The strike last trading price was 117.6, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 27500
On 26 Aug MPHASIS was trading at 3019.75. The strike last trading price was 113, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 17875 which increased total open position to 17875
On 23 Aug MPHASIS was trading at 2997.65. The strike last trading price was 103.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug MPHASIS was trading at 3065.65. The strike last trading price was 103.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug MPHASIS was trading at 3036.95. The strike last trading price was 103.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug MPHASIS was trading at 3008.95. The strike last trading price was 103.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug MPHASIS was trading at 2977.70. The strike last trading price was 103.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug MPHASIS was trading at 2910.95. The strike last trading price was 103.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug MPHASIS was trading at 2702.90. The strike last trading price was 103.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug MPHASIS was trading at 2726.00. The strike last trading price was 103.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug MPHASIS was trading at 2652.25. The strike last trading price was 103.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul MPHASIS was trading at 2931.60. The strike last trading price was 103.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MPHASIS 3050 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3125.75 | 34.8 | 6.35 | 55,000 | 9,350 | 1,24,300 |
| 13 Sept | 3146.15 | 28.45 | -20.65 | 73,975 | 2,475 | 1,14,950 |
| 12 Sept | 3098.05 | 49.1 | -19.15 | 35,750 | -1,375 | 1,12,750 |
| 11 Sept | 3066.60 | 68.25 | 0.85 | 48,675 | 0 | 1,14,125 |
| 10 Sept | 3080.40 | 67.4 | -38.80 | 75,625 | -1,375 | 1,14,400 |
| 9 Sept | 2993.70 | 106.2 | 17.75 | 77,000 | 1,925 | 1,16,050 |
| 6 Sept | 3051.50 | 88.45 | 19.45 | 1,39,700 | 7,975 | 1,14,125 |
| 5 Sept | 3087.70 | 69 | -6.00 | 54,725 | 5,225 | 1,06,150 |
| 4 Sept | 3088.70 | 75 | 18.00 | 4,86,475 | 1,375 | 1,00,925 |
| 3 Sept | 3125.35 | 57 | -12.80 | 33,275 | 7,975 | 99,550 |
| 2 Sept | 3102.50 | 69.8 | -6.75 | 31,350 | 12,100 | 91,575 |
| 30 Aug | 3104.95 | 76.55 | -3.65 | 98,450 | 23,650 | 79,750 |
| 29 Aug | 3103.45 | 80.2 | -14.55 | 93,500 | 32,450 | 56,100 |
| 28 Aug | 3089.45 | 94.75 | -17.95 | 51,150 | 18,975 | 23,650 |
| 27 Aug | 3034.00 | 112.7 | -8.40 | 4,400 | 825 | 4,400 |
| 26 Aug | 3019.75 | 121.1 | -266.40 | 6,050 | 3,025 | 3,300 |
| 23 Aug | 2997.65 | 387.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3065.65 | 387.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3036.95 | 387.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3008.95 | 387.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2977.70 | 387.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2910.95 | 387.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2702.90 | 387.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2726.00 | 387.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2652.25 | 387.5 | 195.30 | 275 | 0 | 275 |
| 29 Jul | 2931.60 | 192.2 | 275 | 0 | 0 | |
For Mphasis Limited - strike price 3050 expiring on 26SEP2024
Delta for 3050 PE is -
Historical price for 3050 PE is as follows
On 16 Sept MPHASIS was trading at 3125.75. The strike last trading price was 34.8, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 124300
On 13 Sept MPHASIS was trading at 3146.15. The strike last trading price was 28.45, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 114950
On 12 Sept MPHASIS was trading at 3098.05. The strike last trading price was 49.1, which was -19.15 lower than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 112750
On 11 Sept MPHASIS was trading at 3066.60. The strike last trading price was 68.25, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 114125
On 10 Sept MPHASIS was trading at 3080.40. The strike last trading price was 67.4, which was -38.80 lower than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 114400
On 9 Sept MPHASIS was trading at 2993.70. The strike last trading price was 106.2, which was 17.75 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 116050
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 88.45, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by 7975 which increased total open position to 114125
On 5 Sept MPHASIS was trading at 3087.70. The strike last trading price was 69, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 106150
On 4 Sept MPHASIS was trading at 3088.70. The strike last trading price was 75, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 100925
On 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 57, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by 7975 which increased total open position to 99550
On 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 69.8, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 12100 which increased total open position to 91575
On 30 Aug MPHASIS was trading at 3104.95. The strike last trading price was 76.55, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 23650 which increased total open position to 79750
On 29 Aug MPHASIS was trading at 3103.45. The strike last trading price was 80.2, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 32450 which increased total open position to 56100
On 28 Aug MPHASIS was trading at 3089.45. The strike last trading price was 94.75, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 18975 which increased total open position to 23650
On 27 Aug MPHASIS was trading at 3034.00. The strike last trading price was 112.7, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 4400
On 26 Aug MPHASIS was trading at 3019.75. The strike last trading price was 121.1, which was -266.40 lower than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 3300
On 23 Aug MPHASIS was trading at 2997.65. The strike last trading price was 387.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug MPHASIS was trading at 3065.65. The strike last trading price was 387.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug MPHASIS was trading at 3036.95. The strike last trading price was 387.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug MPHASIS was trading at 3008.95. The strike last trading price was 387.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug MPHASIS was trading at 2977.70. The strike last trading price was 387.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug MPHASIS was trading at 2910.95. The strike last trading price was 387.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug MPHASIS was trading at 2702.90. The strike last trading price was 387.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug MPHASIS was trading at 2726.00. The strike last trading price was 387.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug MPHASIS was trading at 2652.25. The strike last trading price was 387.5, which was 195.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 29 Jul MPHASIS was trading at 2931.60. The strike last trading price was 192.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0